Dorman Products Inc (NQ: DORM )

113.84 USD +1.17 (+1.04%)
Official Closing Price Updated: 4:03 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2021 113.61 115.64 113.16 113.84 122,980 +1.17(+1.04%)
Dec 03, 2021 114.31 114.33 112.05 112.67 60,792 -0.89(-0.78%)
Dec 02, 2021 112.43 115.08 111.65 113.56 127,689 +1.84(+1.65%)
Dec 01, 2021 112.68 114.62 111.53 111.72 95,655 +0.74(+0.67%)
Nov 30, 2021 112.84 114.06 109.00 110.98 151,969 -3.08(-2.70%)
Nov 29, 2021 115.17 116.59 114.00 114.06 83,488 +0.16(+0.14%)
Nov 26, 2021 119.46 119.46 113.59 113.90 58,275 -7.65(-6.29%)
Nov 24, 2021 122.05 122.56 121.28 121.55 44,562 -1.13(-0.92%)
Nov 23, 2021 121.90 122.96 120.63 122.68 67,656 +0.75(+0.62%)
Nov 22, 2021 118.39 122.51 117.56 121.93 74,531 +3.95(+3.35%)
Nov 19, 2021 120.37 120.99 117.37 117.98 62,525 -2.50(-2.08%)
Nov 18, 2021 119.31 120.73 116.81 120.48 73,241 +0.90(+0.75%)
Nov 17, 2021 118.56 119.84 117.51 119.58 72,094 +1.15(+0.97%)
Nov 16, 2021 117.86 118.93 117.49 118.43 74,967 +0.79(+0.67%)
Nov 15, 2021 118.57 118.57 116.84 117.64 59,040 -0.19(-0.16%)
Nov 12, 2021 117.81 118.92 116.68 117.83 75,852 +0.53(+0.45%)
Nov 11, 2021 118.15 118.55 116.23 117.30 64,618 -0.87(-0.74%)
Nov 10, 2021 115.33 118.41 118.17 58,448 +3.16(+2.75%)
Nov 09, 2021 114.29 116.31 113.39 115.01 52,040 +1.19(+1.05%)
Nov 08, 2021 115.00 115.49 113.59 113.82 56,109 -0.39(-0.34%)
Nov 05, 2021 112.56 115.37 112.37 114.21 122,056 +2.97(+2.67%)
Nov 04, 2021 110.68 112.04 109.53 111.24 96,164 +1.10(+1.00%)
Nov 03, 2021 107.79 111.25 105.99 110.14 61,663 +2.64(+2.46%)
Nov 02, 2021 107.12 108.11 105.37 107.50 68,356 +0.93(+0.87%)
Nov 01, 2021 104.86 107.54 104.38 106.57 110,236 +2.19(+2.10%)
Oct 29, 2021 102.91 104.65 102.91 104.38 102,157 +1.71(+1.67%)
Oct 28, 2021 104.47 105.71 102.65 102.67 70,152 -0.67(-0.65%)
Oct 27, 2021 100.64 103.67 100.92 103.34 85,623 +2.76(+2.74%)
Oct 26, 2021 99.61 100.58 110,005 +0.67(+0.67%)
Oct 25, 2021 101.65 102.09 95.95 99.91 168,957 -2.41(-2.36%)
Oct 22, 2021 104.46 101.81 102.32 70,284 -1.84(-1.77%)
Oct 21, 2021 102.84 104.73 102.72 104.16 90,058 +1.72(+1.68%)
Oct 20, 2021 100.80 102.73 100.57 102.44 68,067 +1.74(+1.73%)
Oct 19, 2021 100.00 101.33 98.50 100.70 51,105 +0.66(+0.66%)
Oct 18, 2021 100.30 100.76 99.68 100.04 42,710 -0.60(-0.60%)
Oct 15, 2021 101.79 102.32 100.41 100.64 78,942 +0.53(+0.53%)
Oct 14, 2021 98.78 100.46 96.38 100.11 60,980 +1.71(+1.74%)
Oct 13, 2021 99.06 99.30 95.85 98.40 68,343 -0.08(-0.08%)
Oct 12, 2021 96.86 98.56 96.43 98.48 85,550 +1.68(+1.74%)
Oct 11, 2021 97.15 98.04 96.21 96.80 69,238 -0.52(-0.53%)
Oct 08, 2021 96.79 97.35 95.39 97.32 51,564 +1.08(+1.12%)
Oct 07, 2021 95.37 97.47 94.72 96.24 95,092 +1.74(+1.84%)
Oct 06, 2021 97.65 98.45 93.63 94.50 108,792 -3.89(-3.95%)
Oct 05, 2021 98.91 99.23 95.12 98.39 72,508 -0.24(-0.24%)
Oct 04, 2021 95.56 99.35 93.30 98.63 133,637 +2.65(+2.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.